Crypto Rate Dashboard
Onomy Protocol Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-04-21 |
$0.3628335 |
$0.36676368 |
$0.32482005 |
$0.33019864 |
$833,746.26 |
| 2024-04-20 |
$0.3135313 |
$0.365728 |
$0.31332195 |
$0.3639245 |
$1.14M |
| 2024-04-19 |
$0.30364953 |
$0.32099443 |
$0.28901989 |
$0.3135313 |
$335,781.69 |
| 2024-04-18 |
$0.30903869 |
$0.3350232 |
$0.2944879 |
$0.3036798 |
$529,976.42 |
| 2024-04-17 |
$0.254056 |
$0.31908053 |
$0.25364963 |
$0.30938089 |
$615,825.33 |
| 2024-04-16 |
$0.24815487 |
$0.29725714 |
$0.23636508 |
$0.2539875 |
$726,838.42 |
| 2024-04-15 |
$0.27466158 |
$0.32870748 |
$0.24284164 |
$0.24819535 |
$991,146.43 |
| 2024-04-14 |
$0.25252392 |
$0.35317767 |
$0.24369875 |
$0.27428263 |
$1.23M |
| 2024-04-13 |
$0.2929333 |
$0.29353056 |
$0.189892 |
$0.25501155 |
$441,900.73 |
| 2024-04-12 |
$0.33052167 |
$0.33574667 |
$0.28163004 |
$0.29105379 |
$250,487.87 |
| 2024-04-11 |
$0.35256594 |
$0.3793216 |
$0.32423988 |
$0.33168043 |
$549,099.01 |
| 2024-04-10 |
$0.36293992 |
$0.36807778 |
$0.34711111 |
$0.3532117 |
$255,417.68 |
| 2024-04-09 |
$0.38586171 |
$0.41112392 |
$0.36299438 |
$0.36299438 |
$383,876.03 |
| 2024-04-08 |
$0.37632086 |
$0.40566292 |
$0.37425168 |
$0.38599129 |
$521,458.78 |
| 2024-04-07 |
$0.38067396 |
$0.38459086 |
$0.37143284 |
$0.37684594 |
$196,640.50 |
| 2024-04-06 |
$0.37285933 |
$0.38354048 |
$0.36150194 |
$0.38004258 |
$276,201.08 |
| 2024-04-05 |
$0.40929125 |
$0.4098478 |
$0.37128332 |
$0.37227895 |
$323,448.15 |
| 2024-04-04 |
$0.38480056 |
$0.44120767 |
$0.37846733 |
$0.40964996 |
$1.08M |
| 2024-04-03 |
$0.376616 |
$0.42507771 |
$0.37133684 |
$0.38480333 |
$589,549.44 |
| 2024-04-02 |
$0.44476478 |
$0.44769125 |
$0.34903489 |
$0.378519 |
$2.29M |
| 2024-04-01 |
$0.49521591 |
$0.49796409 |
$0.43168576 |
$0.44752571 |
$1.98M |
| 2024-03-31 |
$0.47837944 |
$0.50977109 |
$0.42977167 |
$0.49476579 |
$1.96M |
| 2024-03-30 |
$0.45429762 |
$0.473212 |
$0.427936 |
$0.45735443 |
$1.03M |
| 2024-03-29 |
$0.48107476 |
$0.48107476 |
$0.438774 |
$0.45380208 |
$898,859.46 |
| 2024-03-28 |
$0.51057364 |
$0.54328773 |
$0.4749564 |
$0.479617 |
$1.17M |
| 2024-03-27 |
$0.38563119 |
$0.51163643 |
$0.35746369 |
$0.50942591 |
$2.03M |
| 2024-03-26 |
$0.35672183 |
$0.44618014 |
$0.33695063 |
$0.38397658 |
$1.39M |
| 2024-03-25 |
$0.31557886 |
$0.37543864 |
$0.31543422 |
$0.35690735 |
$699,894.83 |
| 2024-03-24 |
$0.30409744 |
$0.31582522 |
$0.29500455 |
$0.31549722 |
$346,552.21 |
| 2024-03-23 |
$0.31432227 |
$0.33865413 |
$0.30379577 |
$0.30419781 |
$300,718.51 |
Share this link via
Or copy link
